Federated Investors, Inc. Historical Stock Prices

FII 
$31.44
*  
0.30
0.95%
Get FII Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading FII now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  31.62  31.81  31.38  31.44 164,175
11/26/2014 31.75 31.75 31.51 31.74 315,990
11/25/2014 31.67 31.76 31.28 31.71 271,624
11/24/2014 31.25 31.61 31.18 31.56 305,590
11/21/2014 31.12 31.19 30.83 31.18 343,515
11/20/2014 30.34 30.87 30.32 30.68 247,752
11/19/2014 30.78 30.84 30.32 30.64 297,913
11/18/2014 30.36 30.95 30.3456 30.7 379,422
11/17/2014 30.71 30.7592 30.41 30.44 436,129
11/14/2014 31 31.09 30.78 30.84 265,364
11/13/2014 31.21 31.34 30.83 31.01 324,514
11/12/2014 30.92 31.31 30.92 31.2 344,152
11/11/2014 31.25 31.28 31.01 31.12 248,111
11/10/2014 31.33 31.5 31.04 31.23 478,849
11/07/2014 31.25 31.5 31.04 31.34 551,915
11/06/2014 31.11 31.33 30.9 31.19 455,564
11/05/2014 31.31 31.31 30.83 31.08 629,373
11/04/2014 31.23 31.43 30.92 31.24 431,469
11/03/2014 31.38 31.5 31.18 31.39 666,015
10/31/2014 31.49 31.5 31.21 31.27 720,916
10/30/2014 31.14 31.38 30.83 31.03 468,037
10/29/2014 30.25 31.29 30.18 31.19 823,495
10/28/2014 29.97 30.21 29.74 30.21 491,796
10/27/2014 30.12 30.12 29.47 29.78 560,224
10/24/2014 29.52 30.3 29.48 30.23 981,647
10/23/2014 29.1 29.35 28.79 29.02 526,689
10/22/2014 29.32 29.44 28.66 28.68 367,137
10/21/2014 28.61 29.31 28.61 29.3 430,994
10/20/2014 27.93 28.47 27.81 28.39 539,143
10/17/2014 28.31 28.365 27.8872 28.1 632,170
10/16/2014 27.27 28.21 27.25 27.94 935,797
10/15/2014 28.03 28.22 26.99 27.92 971,434
10/14/2014 28.13 28.495 28.01 28.33 658,343
10/13/2014 28.22 28.388 27.96 27.97 533,987
10/10/2014 28.79 29.05 28.21 28.21 665,786
10/09/2014 29.55 29.56 28.59 28.79 948,073
10/08/2014 29.08 29.68 28.96 29.66 1,105,856
10/07/2014 28.97 29.12 28.67 28.93 902,461
10/06/2014 29.37 29.43 28.85 29.12 630,613
10/03/2014 29.07 29.42 28.88 29.17 605,370
10/02/2014 28.43 28.88 28.39 28.78 506,032
10/01/2014 29.32 29.32 28.23 28.51 1,219,794
09/30/2014 29.46 29.52 29.11 29.36 673,432
09/29/2014 29.34 29.59 29.15 29.46 396,604
09/26/2014 29.46 29.79 29.21 29.74 503,013
09/25/2014 29.82 29.98 29.21 29.33 793,747
09/24/2014 30.35 30.45 29.67 29.95 879,917
09/23/2014 30.11 30.36 30.02 30.28 779,889
09/22/2014 30.48 30.54 30.051 30.3 491,335
09/19/2014 31.16 31.28 30.6 30.63 1,032,071
09/18/2014 30.84 31.495 30.76 31.23 835,470
09/17/2014 30.53 30.78 30.41 30.69 352,058
09/16/2014 30.38 30.6 30.15 30.44 600,322
09/15/2014 30.55 30.59 30.27 30.52 245,609
09/12/2014 30.77 31 30.46 30.59 454,718
09/11/2014 30.58 30.81 30.49 30.72 734,307
09/10/2014 30.53 30.94 30.53 30.8 480,987
09/09/2014 30.66 30.67 30.32 30.45 306,062
09/08/2014 30.39 30.82 30.39 30.79 360,099
09/05/2014 30.55 30.6 30.23 30.48 416,911
09/04/2014 30.76 30.96 30.62 30.75 297,998
09/03/2014 31.19 31.19 30.69 30.77 233,527
09/02/2014 30.86 31.17 30.86 31.03 603,070
08/29/2014 30.71 30.891 30.6 30.69 263,548
08/28/2014 30.51 30.635 30.3 30.58 252,808
08/27/2014 30.93 30.954 30.43 30.65 369,907
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?